Arita Prima Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 204.00 | 216.00 | 202.00 | 202.00 | 197.56 | 3,049,200 |
| 2022-11-02 | 204.00 | 220.00 | 202.00 | 204.00 | 199.52 | 3,446,900 |
| 2022-11-01 | 206.00 | 212.00 | 202.00 | 206.00 | 201.47 | 1,949,100 |
| 2022-10-31 | 214.00 | 218.00 | 202.00 | 204.00 | 199.52 | 3,475,800 |
| 2022-10-28 | 194.00 | 228.00 | 194.00 | 212.00 | 207.34 | 9,595,800 |
| 2022-10-27 | 193.00 | 196.00 | 191.00 | 193.00 | 188.76 | 677,100 |
| 2022-10-26 | 190.00 | 192.00 | 189.00 | 190.00 | 185.82 | 297,000 |
| 2022-10-25 | 190.00 | 191.00 | 189.00 | 190.00 | 185.82 | 287,600 |
| 2022-10-24 | 193.00 | 193.00 | 187.00 | 190.00 | 185.82 | 524,400 |
| 2022-10-21 | 188.00 | 193.00 | 188.00 | 193.00 | 188.76 | 500,600 |
| 2022-10-20 | 187.00 | 190.00 | 187.00 | 188.00 | 183.87 | 748,500 |
| 2022-10-19 | 187.00 | 190.00 | 185.00 | 187.00 | 182.89 | 84,400 |
| 2022-10-18 | 187.00 | 189.00 | 186.00 | 188.00 | 183.87 | 1,039,100 |
| 2022-10-17 | 187.00 | 189.00 | 186.00 | 187.00 | 182.89 | 575,800 |
| 2022-10-14 | 185.00 | 189.00 | 183.00 | 185.00 | 180.93 | 1,011,800 |
| 2022-10-13 | 190.00 | 190.00 | 183.00 | 186.00 | 181.91 | 1,116,500 |
| 2022-10-12 | 191.00 | 198.00 | 189.00 | 190.00 | 185.82 | 2,971,100 |
| 2022-10-11 | 191.00 | 192.00 | 187.00 | 190.00 | 185.82 | 422,400 |
| 2022-10-10 | 190.00 | 195.00 | 189.00 | 189.00 | 184.85 | 641,700 |
| 2022-10-07 | 195.00 | 197.00 | 189.00 | 189.00 | 184.85 | 1,265,500 |
| 2022-10-06 | 190.00 | 198.00 | 189.00 | 195.00 | 190.71 | 922,200 |
| 2022-10-05 | 189.00 | 191.00 | 188.00 | 190.00 | 185.82 | 89,100 |
| 2022-10-04 | 190.00 | 191.00 | 187.00 | 190.00 | 185.82 | 295,900 |
| 2022-10-03 | 191.00 | 191.00 | 187.00 | 189.00 | 184.85 | 239,100 |
| 2022-09-30 | 187.00 | 191.00 | 186.00 | 189.00 | 184.85 | 168,800 |
| 2022-09-29 | 190.00 | 190.00 | 186.00 | 188.00 | 183.87 | 521,800 |
| 2022-09-28 | 190.00 | 192.00 | 188.00 | 190.00 | 185.82 | 291,700 |
| 2022-09-27 | 192.00 | 192.00 | 190.00 | 191.00 | 186.80 | 251,900 |
| 2022-09-26 | 192.00 | 194.00 | 189.00 | 191.00 | 186.80 | 1,092,500 |
| 2022-09-23 | 191.00 | 192.00 | 189.00 | 190.00 | 185.82 | 1,077,500 |
| 2022-09-22 | 193.00 | 193.00 | 189.00 | 189.00 | 184.85 | 619,100 |
| 2022-09-21 | 190.00 | 196.00 | 188.00 | 190.00 | 185.82 | 2,553,000 |
| 2022-09-20 | 194.00 | 196.00 | 190.00 | 190.00 | 185.82 | 1,759,600 |
| 2022-09-19 | 198.00 | 198.00 | 193.00 | 195.00 | 190.71 | 273,800 |
| 2022-09-16 | 200.00 | 200.00 | 196.00 | 198.00 | 193.65 | 318,800 |
| 2022-09-15 | 198.00 | 200.00 | 197.00 | 197.00 | 192.67 | 186,300 |
| 2022-09-14 | 197.00 | 202.00 | 195.00 | 198.00 | 193.65 | 2,657,500 |
| 2022-09-13 | 194.00 | 199.00 | 194.00 | 196.00 | 191.69 | 1,124,700 |
| 2022-09-12 | 199.00 | 199.00 | 196.00 | 196.00 | 191.69 | 605,900 |
| 2022-09-09 | 202.00 | 202.00 | 196.00 | 199.00 | 194.63 | 1,286,500 |
| 2022-09-08 | 204.00 | 210.00 | 200.00 | 202.00 | 197.56 | 2,371,200 |
| 2022-09-07 | 202.00 | 208.00 | 200.00 | 204.00 | 199.52 | 3,167,600 |
| 2022-09-06 | 204.00 | 210.00 | 200.00 | 202.00 | 197.56 | 2,303,400 |
| 2022-09-05 | 199.00 | 206.00 | 199.00 | 202.00 | 197.56 | 2,867,700 |
| 2022-09-02 | 197.00 | 202.00 | 195.00 | 198.00 | 193.65 | 2,570,000 |
| 2022-09-01 | 195.00 | 202.00 | 195.00 | 196.00 | 191.69 | 524,200 |
| 2022-08-31 | 197.00 | 200.00 | 195.00 | 197.00 | 192.67 | 2,223,700 |
| 2022-08-30 | 195.00 | 202.00 | 194.00 | 197.00 | 192.67 | 1,970,000 |
| 2022-08-29 | 196.00 | 197.00 | 193.00 | 193.00 | 188.76 | 953,700 |
| 2022-08-26 | 195.00 | 197.00 | 193.00 | 194.00 | 189.74 | 1,098,700 |
| 2022-08-25 | 194.00 | 198.00 | 193.00 | 195.00 | 190.71 | 1,578,600 |
| 2022-08-24 | 193.00 | 195.00 | 191.00 | 193.00 | 188.76 | 512,700 |
| 2022-08-23 | 192.00 | 193.00 | 190.00 | 193.00 | 188.76 | 130,000 |
| 2022-08-22 | 191.00 | 193.00 | 190.00 | 192.00 | 187.78 | 630,500 |
| 2022-08-19 | 191.00 | 195.00 | 190.00 | 191.00 | 186.80 | 196,700 |
| 2022-08-18 | 191.00 | 193.00 | 191.00 | 192.00 | 187.78 | 83,100 |
| 2022-08-16 | 192.00 | 195.00 | 191.00 | 192.00 | 187.78 | 2,217,500 |
| 2022-08-15 | 192.00 | 194.00 | 190.00 | 191.00 | 186.80 | 685,700 |
| 2022-08-12 | 191.00 | 193.00 | 190.00 | 192.00 | 187.78 | 634,800 |
| 2022-08-11 | 192.00 | 193.00 | 190.00 | 191.00 | 186.80 | 575,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 4.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.